| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | INR | 5.66 | 5.8 | 5.66 | 5.76 | 5.76 | 0.0 (0.0%) | 8,200 |
| 24 Dec 2004 | INR | 5.55 | 5.95 | 5.55 | 5.76 | 5.76 | +0.16 (+2.86%) | 15,300 |
| 23 Dec 2004 | INR | 5.53 | 5.84 | 5.53 | 5.6 | 5.6 | -0.1 (-1.75%) | 14,000 |
| 22 Dec 2004 | INR | 5.89 | 5.89 | 5.55 | 5.7 | 5.7 | -0.05 (-0.87%) | 7,000 |
| 21 Dec 2004 | INR | 5.95 | 6.1 | 5.51 | 5.75 | 5.75 | +0.29 (+5.31%) | 13,950 |
| 20 Dec 2004 | INR | 5.7 | 5.89 | 5.4 | 5.46 | 5.46 | -0.34 (-5.86%) | 14,750 |
| 17 Dec 2004 | INR | 6.25 | 6.33 | 5.6 | 5.8 | 5.8 | +0.52 (+9.85%) | 56,796 |
| 16 Dec 2004 | INR | 3.75 | 5.55 | 3.75 | 5.28 | 5.28 | +0.65 (+14.04%) | 111,820 |
| 15 Dec 2004 | INR | 4.9 | 5 | 4.55 | 4.63 | 4.63 | -0.21 (-4.34%) | 22,950 |
| 14 Dec 2004 | INR | 5.24 | 5.25 | 4.8 | 4.84 | 4.84 | +0.28 (+6.14%) | 20,650 |
| 13 Dec 2004 | INR | 4.5 | 4.6 | 4 | 4.56 | 4.56 | +0.42 (+10.14%) | 19,614 |
| 10 Dec 2004 | INR | 4 | 4.39 | 4 | 4.14 | 4.14 | -0.12 (-2.82%) | 28,600 |
| 9 Dec 2004 | INR | 4.9 | 5 | 4.06 | 4.26 | 4.26 | -0.81 (-15.98%) | 62,038 |
| 8 Dec 2004 | INR | 5.05 | 6.2 | 5.05 | 5.07 | 5.07 | -1.24 (-19.65%) | 60,440 |
| 7 Dec 2004 | INR | 5 | 6.5 | 5 | 6.31 | 6.31 | +0.6 (+10.51%) | 34,550 |
| 6 Dec 2004 | INR | 5.56 | 6 | 5.56 | 5.71 | 5.71 | -0.06 (-1.04%) | 6,100 |
| 3 Dec 2004 | INR | 5.55 | 6.15 | 5.4 | 5.77 | 5.77 | -0.08 (-1.37%) | 9,501 |
| 2 Dec 2004 | INR | 5.55 | 5.95 | 5.55 | 5.85 | 5.85 | +0.13 (+2.27%) | 4,400 |
| 1 Dec 2004 | INR | 6 | 6 | 5.55 | 5.72 | 5.72 | -0.28 (-4.67%) | 6,550 |
| 30 Nov 2004 | INR | 5.52 | 6.25 | 5.5 | 6 | 6 | -0.07 (-1.15%) | 8,823 |
| 29 Nov 2004 | INR | 6.49 | 6.5 | 6 | 6.07 | 6.07 | -0.4 (-6.18%) | 12,300 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 6.47 | 6.47 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 6.05 | 6.97 | 6 | 6.47 | 6.47 | +0.19 (+3.03%) | 9,400 |
| 24 Nov 2004 | INR | 6.8 | 7 | 6.25 | 6.28 | 6.28 | -0.49 (-7.24%) | 8,750 |
| 23 Nov 2004 | INR | 6.9 | 6.9 | 5.25 | 6.77 | 6.77 | +0.37 (+5.78%) | 16,975 |
| 22 Nov 2004 | INR | 6.05 | 6.5 | 5.7 | 6.4 | 6.4 | +0.64 (+11.11%) | 13,700 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 5.76 | 5.76 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 6 | 6.1 | 5.55 | 5.76 | 5.76 | -0.32 (-5.26%) | 6,951 |
| 17 Nov 2004 | INR | 6.1 | 6.15 | 5.78 | 6.08 | 6.08 | -0.07 (-1.14%) | 8,345 |
| 16 Nov 2004 | INR | 6.75 | 6.75 | 6.05 | 6.15 | 6.15 | -0.33 (-5.09%) | 6,425 |
